TUI AG (TUI1.SG)
Stuttgart - Stuttgart Delayed price. Currency in EUR
Add to watchlist
As of 03:15PM CEST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 6.68 | 6.69 | 6.56 | 6.66 | 6.66 | 4,082 |
| 30 Apr 2024 | 6.83 | 6.86 | 6.64 | 6.67 | 6.67 | 19,662 |
| 29 Apr 2024 | 6.80 | 6.84 | 6.71 | 6.82 | 6.82 | 24,243 |
| 26 Apr 2024 | 6.74 | 6.81 | 6.72 | 6.75 | 6.75 | 10,628 |
| 25 Apr 2024 | 6.73 | 6.87 | 6.65 | 6.69 | 6.69 | 19,494 |
| 24 Apr 2024 | 6.93 | 6.93 | 6.70 | 6.73 | 6.73 | 37,492 |
| 23 Apr 2024 | 6.91 | 6.98 | 6.83 | 6.90 | 6.90 | 31,054 |
| 22 Apr 2024 | 6.70 | 6.96 | 6.70 | 6.86 | 6.86 | 42,178 |
| 19 Apr 2024 | 6.56 | 6.71 | 6.47 | 6.63 | 6.63 | 38,849 |
| 18 Apr 2024 | 6.60 | 6.77 | 6.60 | 6.73 | 6.73 | 58,072 |
| 17 Apr 2024 | 6.72 | 6.74 | 6.56 | 6.58 | 6.58 | 36,589 |
| 16 Apr 2024 | 7.00 | 7.00 | 6.64 | 6.72 | 6.72 | 81,226 |
| 15 Apr 2024 | 7.35 | 7.48 | 6.99 | 7.00 | 7.00 | 145,757 |
| 12 Apr 2024 | 7.66 | 7.72 | 7.25 | 7.29 | 7.29 | 71,415 |
| 11 Apr 2024 | 7.93 | 7.95 | 7.40 | 7.60 | 7.60 | 45,067 |
| 10 Apr 2024 | 7.97 | 7.98 | 7.80 | 7.92 | 7.92 | 25,185 |
| 09 Apr 2024 | 7.96 | 8.01 | 7.88 | 7.92 | 7.92 | 70,099 |
| 08 Apr 2024 | 7.64 | 7.97 | 7.64 | 7.95 | 7.95 | 79,978 |
| 05 Apr 2024 | 7.55 | 7.64 | 7.47 | 7.61 | 7.61 | 40,796 |
| 04 Apr 2024 | 7.50 | 7.75 | 7.41 | 7.58 | 7.58 | 30,099 |
| 03 Apr 2024 | 7.44 | 7.54 | 7.33 | 7.48 | 7.48 | 17,157 |
| 02 Apr 2024 | 7.65 | 7.78 | 7.34 | 7.41 | 7.41 | 82,942 |
| 28 Mar 2024 | 7.58 | 7.73 | 7.54 | 7.63 | 7.63 | 42,474 |
| 27 Mar 2024 | 7.62 | 7.63 | 7.43 | 7.54 | 7.54 | 42,491 |
| 26 Mar 2024 | 7.15 | 7.64 | 7.14 | 7.61 | 7.61 | 170,329 |
| 25 Mar 2024 | 6.91 | 7.14 | 6.81 | 7.11 | 7.11 | 55,149 |
| 22 Mar 2024 | 6.80 | 6.97 | 6.79 | 6.87 | 6.87 | 19,798 |
| 21 Mar 2024 | 6.72 | 6.96 | 6.72 | 6.80 | 6.80 | 56,801 |
| 20 Mar 2024 | 6.58 | 6.71 | 6.49 | 6.67 | 6.67 | 12,503 |
| 19 Mar 2024 | 6.59 | 6.60 | 6.48 | 6.56 | 6.56 | 17,685 |
| 18 Mar 2024 | 6.62 | 6.76 | 6.55 | 6.60 | 6.60 | 18,141 |
| 15 Mar 2024 | 6.62 | 6.70 | 6.61 | 6.61 | 6.61 | 3,222 |
| 14 Mar 2024 | 6.69 | 6.71 | 6.61 | 6.62 | 6.62 | 9,939 |
| 13 Mar 2024 | 6.75 | 6.76 | 6.66 | 6.68 | 6.68 | 11,252 |
| 12 Mar 2024 | 6.77 | 6.81 | 6.64 | 6.71 | 6.71 | 20,561 |
| 11 Mar 2024 | 6.69 | 6.74 | 6.59 | 6.71 | 6.71 | 21,886 |
| 08 Mar 2024 | 6.81 | 6.88 | 6.60 | 6.66 | 6.66 | 35,199 |
| 07 Mar 2024 | 6.70 | 6.90 | 6.66 | 6.77 | 6.77 | 69,527 |
| 06 Mar 2024 | 6.44 | 6.72 | 6.33 | 6.68 | 6.68 | 63,016 |
| 05 Mar 2024 | 6.28 | 6.28 | 6.04 | 6.13 | 6.13 | 44,238 |
| 04 Mar 2024 | 6.44 | 6.45 | 6.26 | 6.33 | 6.33 | 45,511 |
| 01 Mar 2024 | 6.49 | 6.57 | 6.35 | 6.41 | 6.41 | 28,052 |
| 29 Feb 2024 | 6.53 | 6.58 | 6.36 | 6.46 | 6.46 | 51,692 |
| 28 Feb 2024 | 6.64 | 6.65 | 6.51 | 6.53 | 6.53 | 6,240 |
| 27 Feb 2024 | 6.51 | 6.67 | 6.51 | 6.64 | 6.64 | 20,199 |
| 26 Feb 2024 | 6.59 | 6.64 | 6.48 | 6.53 | 6.53 | 47,374 |
| 23 Feb 2024 | 6.86 | 6.87 | 6.59 | 6.61 | 6.61 | 10,663 |
| 22 Feb 2024 | 6.67 | 6.98 | 6.66 | 6.88 | 6.88 | 244,661 |
| 21 Feb 2024 | 6.50 | 6.64 | 6.48 | 6.64 | 6.64 | 7,947 |
| 20 Feb 2024 | 6.44 | 6.61 | 6.43 | 6.49 | 6.49 | 40,958 |
| 19 Feb 2024 | 6.51 | 6.54 | 6.42 | 6.45 | 6.45 | 46,573 |
| 16 Feb 2024 | 6.34 | 6.52 | 6.26 | 6.47 | 6.47 | 160,986 |
| 15 Feb 2024 | 6.41 | 6.48 | 6.25 | 6.27 | 6.27 | 71,831 |
| 14 Feb 2024 | 6.83 | 6.90 | 6.35 | 6.40 | 6.40 | 134,674 |
| 13 Feb 2024 | 7.11 | 7.38 | 6.33 | 6.77 | 6.77 | 204,019 |
| 12 Feb 2024 | 6.53 | 6.97 | 6.51 | 6.79 | 6.79 | 58,797 |
| 09 Feb 2024 | 6.43 | 6.58 | 6.38 | 6.47 | 6.47 | 50,291 |
| 08 Feb 2024 | 6.34 | 6.56 | 6.34 | 6.38 | 6.38 | 105,103 |
| 07 Feb 2024 | 6.36 | 6.37 | 6.27 | 6.32 | 6.32 | 18,547 |
| 06 Feb 2024 | 6.18 | 6.35 | 6.07 | 6.33 | 6.33 | 40,219 |
| 05 Feb 2024 | 6.18 | 6.34 | 6.10 | 6.16 | 6.16 | 29,504 |
| 02 Feb 2024 | 6.23 | 6.35 | 6.15 | 6.16 | 6.16 | 18,602 |
| 01 Feb 2024 | 6.38 | 6.38 | 6.16 | 6.23 | 6.23 | 11,086 |
| 31 Jan 2024 | 6.42 | 6.45 | 6.35 | 6.36 | 6.36 | 27,175 |
| 30 Jan 2024 | 6.55 | 6.57 | 6.43 | 6.44 | 6.44 | 13,400 |
| 29 Jan 2024 | 6.65 | 6.65 | 6.47 | 6.52 | 6.52 | 60,564 |
| 26 Jan 2024 | 6.69 | 6.77 | 6.59 | 6.65 | 6.65 | 23,323 |
| 25 Jan 2024 | 6.53 | 6.74 | 6.51 | 6.66 | 6.66 | 15,592 |
| 24 Jan 2024 | 6.44 | 6.55 | 6.42 | 6.54 | 6.54 | 44,870 |
| 23 Jan 2024 | 6.41 | 6.46 | 6.32 | 6.37 | 6.37 | 27,911 |
| 22 Jan 2024 | 6.39 | 6.44 | 6.38 | 6.39 | 6.39 | 36,197 |
| 19 Jan 2024 | 6.52 | 6.58 | 6.33 | 6.36 | 6.36 | 34,544 |
| 18 Jan 2024 | 6.15 | 6.46 | 6.14 | 6.46 | 6.46 | 35,711 |
| 17 Jan 2024 | 6.08 | 6.15 | 5.99 | 6.13 | 6.13 | 53,923 |
| 16 Jan 2024 | 6.40 | 6.40 | 6.12 | 6.12 | 6.12 | 51,499 |
| 15 Jan 2024 | 6.34 | 6.45 | 6.34 | 6.42 | 6.42 | 83,627 |
| 12 Jan 2024 | 6.71 | 6.73 | 6.43 | 6.43 | 6.43 | 32,468 |
| 11 Jan 2024 | 6.79 | 6.86 | 6.66 | 6.69 | 6.69 | 13,771 |
| 10 Jan 2024 | 6.80 | 6.81 | 6.70 | 6.70 | 6.70 | 17,882 |
| 09 Jan 2024 | 6.86 | 6.89 | 6.80 | 6.80 | 6.80 | 10,552 |
| 08 Jan 2024 | 6.74 | 6.89 | 6.67 | 6.85 | 6.85 | 26,657 |
| 05 Jan 2024 | 6.97 | 6.97 | 6.61 | 6.79 | 6.79 | 116,532 |
| 04 Jan 2024 | 7.03 | 7.12 | 6.96 | 7.00 | 7.00 | 36,578 |
| 03 Jan 2024 | 7.15 | 7.20 | 6.99 | 7.01 | 7.01 | 22,370 |
| 02 Jan 2024 | 7.09 | 7.28 | 7.07 | 7.14 | 7.14 | 14,840 |
| 29 Dec 2023 | 7.14 | 7.15 | 7.05 | 7.06 | 7.06 | 14,311 |
| 28 Dec 2023 | 7.11 | 7.20 | 7.08 | 7.12 | 7.12 | 19,535 |
| 27 Dec 2023 | 7.15 | 7.15 | 7.05 | 7.12 | 7.12 | 21,502 |
| 22 Dec 2023 | 7.10 | 7.15 | 7.06 | 7.10 | 7.10 | 12,834 |
| 21 Dec 2023 | 7.01 | 7.12 | 7.01 | 7.10 | 7.10 | 24,944 |
| 20 Dec 2023 | 7.06 | 7.16 | 7.00 | 7.05 | 7.05 | 16,277 |
| 19 Dec 2023 | 7.00 | 7.14 | 7.00 | 7.07 | 7.07 | 20,153 |
| 18 Dec 2023 | 7.04 | 7.08 | 6.96 | 6.99 | 6.99 | 54,540 |
| 15 Dec 2023 | 7.20 | 7.20 | 6.98 | 7.09 | 7.09 | 67,622 |
| 14 Dec 2023 | 7.18 | 7.24 | 7.05 | 7.18 | 7.18 | 57,146 |
| 13 Dec 2023 | 7.28 | 7.29 | 6.92 | 7.06 | 7.06 | 172,078 |
| 12 Dec 2023 | 7.00 | 7.30 | 7.00 | 7.25 | 7.25 | 116,397 |
| 11 Dec 2023 | 7.29 | 7.33 | 6.84 | 7.00 | 7.00 | 134,489 |
| 08 Dec 2023 | 7.08 | 7.30 | 7.06 | 7.27 | 7.27 | 77,374 |
| 07 Dec 2023 | 6.82 | 7.19 | 6.77 | 7.09 | 7.09 | 128,634 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.